BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0003110 | $0.0003445 | $0.0003064 | $0.0003438 | $0.3003 | $7,037.85 |
| 2016-10-02 | $0.0003438 | $0.0003438 | $0.0003053 | $0.0003138 | $13.15 | $6,423.40 |
| 2016-10-03 | $0.0003138 | $0.0003182 | $0.0003119 | $0.0003122 | $24.33 | $6,390.66 |
| 2016-10-04 | $0.0003122 | $0.0003122 | $0.0002560 | $0.0002975 | $0.3114 | $6,090.15 |
| 2016-10-05 | $0.0002975 | $0.0003280 | $0.0002975 | $0.0003124 | $58.76 | $6,396.58 |
| 2016-10-06 | $0.0003124 | $0.0003133 | $0.0003118 | $0.0003129 | $9.23 | $6,406.94 |
| 2016-10-07 | $0.0003129 | $0.0003275 | $0.0003123 | $0.0003270 | $0.3825 | $6,696.85 |
| 2016-10-08 | $0.0003271 | $0.0003274 | $0.0002598 | $0.0002703 | $5.22 | $5,535.35 |
| 2016-10-09 | $0.0002703 | $0.0003467 | $0.0002703 | $0.0003453 | $1.51 | $7,072.46 |
| 2016-10-10 | $0.0003454 | $0.0004949 | $0.0003087 | $0.0004948 | $4,100.62 | $10,135.33 |
| 2016-10-11 | $0.0004950 | $0.0005077 | $0.0004534 | $0.0004802 | $10.65 | $9,836.04 |
| 2016-10-12 | $0.0004798 | $0.0004845 | $0.0004452 | $0.0004454 | $2.71 | $9,123.96 |
| 2016-10-13 | $0.0004453 | $0.0004472 | $0.0003429 | $0.0003438 | $0.6861 | $7,044.13 |
| 2016-10-14 | $0.0003439 | $0.0004472 | $0.0003439 | $0.0003522 | $1.15 | $7,216.04 |
| 2016-10-15 | $0.0003522 | $0.0004495 | $0.0003522 | $0.0004469 | $5.27 | $9,158.34 |
| 2016-10-16 | $0.0004471 | $0.0005336 | $0.0003409 | $0.0003410 | $40.74 | $6,987.35 |
| 2016-10-17 | $0.0003411 | $0.0005248 | $0.0003261 | $0.0004538 | $88.84 | $9,301.19 |
| 2016-10-18 | $0.0004538 | $0.0005299 | $0.0003313 | $0.0004082 | $122.61 | $8,365.65 |
| 2016-10-19 | $0.0004082 | $0.0004151 | $0.0003238 | $0.0003843 | $57.83 | $7,876.62 |
| 2016-10-20 | $0.0003842 | $0.0005343 | $0.0003269 | $0.0003597 | $127.51 | $7,372.99 |
| 2016-10-21 | $0.0003596 | $0.0005001 | $0.0003293 | $0.0003486 | $135.32 | $7,146.64 |
| 2016-10-22 | $0.0003486 | $0.0005123 | $0.0003486 | $0.0005123 | $125.35 | $10,502.70 |
| 2016-10-23 | $0.0005126 | $0.0005150 | $0.0003605 | $0.0004533 | $107.79 | $9,293.83 |
| 2016-10-24 | $0.0004534 | $0.0005175 | $0.0003540 | $0.0003541 | $110.45 | $7,260.87 |
| 2016-10-25 | $0.0003540 | $0.0005087 | $0.0003540 | $0.0003746 | $118.35 | $7,682.69 |
| 2016-10-26 | $0.0003748 | $0.0005092 | $0.0001924 | $0.0002748 | $164.23 | $5,636.79 |
| 2016-10-27 | $0.0002748 | $0.0004102 | $0.0001931 | $0.0001931 | $86.18 | $3,960.46 |
| 2016-10-28 | $0.0001932 | $0.0004063 | $0.0001862 | $0.0002070 | $76.87 | $4,245.08 |
| 2016-10-29 | $0.0002070 | $0.0004124 | $0.0001901 | $0.0003144 | $82.04 | $6,449.82 |
| 2016-10-30 | $0.0003143 | $0.0003926 | $0.0002109 | $0.0003230 | $88.18 | $6,626.63 |
| 2016-10-31 | $0.0003230 | $0.0003924 | $0.0002100 | $0.0003434 | $91.83 | $7,046.56 |